AMG: Affiliated Managers Group Inc.

As of Friday, June 13th, 2025

$ 182.01

-2.07 -1.12%

Open: 182.04
High: 184.48
Low: 180.00
Volume: 131,575
Previous Close on Thursday, June 12th, 2025

$ 184.08

+0.93 +0.51%

Open: 181.24
High: 184.11
Low: 180.44
Volume: 153,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 182.04 184.48 180.00 182.01 131,575 -2.07 -1.12
2025-06-12 181.24 184.11 180.44 184.08 153,660 +0.93 +0.51
2025-06-11 183.50 184.84 182.55 183.15 152,984 -0.07 -0.04
2025-06-10 181.02 183.37 181.02 183.22 107,595 +0.37 +0.20
2025-06-09 183.33 183.94 181.67 182.85 141,925 +0.56 +0.31
2025-06-06 183.52 183.52 181.19 182.29 98,235 +1.94 +1.08
2025-06-05 180.40 182.20 179.04 180.35 169,087 +0.66 +0.37
2025-06-04 181.19 181.19 179.13 179.69 156,333 -0.65 -0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 184.84
On 2025-06-11		 180.00
On 2025-06-13		 -0.28 -0.15 184.84
On 2025-06-11		 180.00
On 2025-06-13		 -2.62 183.06
10D 184.84
On 2025-06-11		 172.54
On 2025-06-02		 6.01 3.41 184.84
On 2025-06-11		 180.00
On 2025-06-13		 -2.62 181.79
20D 184.84
On 2025-06-11		 172.54
On 2025-06-02		 1.05 0.58 184.28
On 2025-05-19		 172.54
On 2025-06-02		 -6.37 179.75
WTD 184.84
On 2025-06-11		 180.00
On 2025-06-13		 -0.28 -0.15 184.84
On 2025-06-11		 180.00
On 2025-06-13		 -2.62 183.06
MTD 184.84
On 2025-06-11		 172.54
On 2025-06-02		 6.01 3.41 184.84
On 2025-06-11		 180.00
On 2025-06-13		 -2.62 181.79
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
VEEV

Veeva Systems Inc.

282.55 +0.39 +0.14 1,268,486
D

Dominion Energy Inc.

55.51 -0.40 -0.72 4,288,896
VIRT

Virtu Financial Inc.

41.12 -0.01 -0.02 782,141
BDN

Brandywine Realty Trust

4.49 -0.09 -1.97 2,336,220
AMG

Affiliated Managers Group Inc.

182.01 -2.07 -1.12 131,575